Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 19.10
-0.80 (-4.02%)
At close: Dec 4, 2025
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.90 | 20.00 | 18.80 | 19.10 | 19.10 | -4.02% | 738,061 |
| Dec 3, 2025 | 19.70 | 20.60 | 19.50 | 19.90 | 19.90 | 2.58% | 698,723 |
| Dec 2, 2025 | 19.40 | 19.70 | 18.70 | 19.40 | 19.40 | 4.30% | 584,301 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -2.11% | 338,475 |
| Nov 30, 2025 | 19.40 | 19.70 | 18.80 | 19.00 | 19.00 | -0.52% | 363,575 |
| Nov 27, 2025 | 18.70 | 19.40 | 18.50 | 19.10 | 19.10 | 2.14% | 523,056 |
| Nov 26, 2025 | 19.10 | 19.30 | 18.50 | 18.70 | 18.70 | -2.09% | 404,926 |
| Nov 25, 2025 | 19.10 | 19.90 | 18.90 | 19.10 | 19.10 | -1.04% | 471,116 |
| Nov 24, 2025 | 19.30 | 19.60 | 18.30 | 19.30 | 19.30 | 6.04% | 580,557 |
| Nov 23, 2025 | 17.60 | 18.30 | 17.30 | 18.20 | 18.20 | 1.11% | 197,726 |
| Nov 20, 2025 | 18.50 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | 329,045 |
| Nov 19, 2025 | 18.20 | 18.70 | 17.70 | 18.50 | 18.50 | 2.21% | 532,451 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.40 | 18.10 | 18.10 | 4.02% | 636,588 |
| Nov 17, 2025 | 16.90 | 17.80 | 16.40 | 17.40 | 17.40 | 4.82% | 462,275 |
| Nov 16, 2025 | 15.20 | 17.20 | 15.00 | 16.60 | 16.60 | 5.73% | 331,054 |
| Nov 13, 2025 | 17.20 | 17.20 | 15.50 | 15.70 | 15.70 | -8.72% | 330,516 |
| Nov 12, 2025 | 17.80 | 18.00 | 17.00 | 17.20 | 17.20 | -3.37% | 150,693 |
| Nov 11, 2025 | 17.90 | 18.00 | 17.50 | 17.80 | 17.80 | 1.14% | 325,309 |
| Nov 10, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | -4.86% | 420,836 |
| Nov 9, 2025 | 19.50 | 19.70 | 18.30 | 18.50 | 18.50 | -4.64% | 354,578 |
| Nov 6, 2025 | 19.60 | 19.70 | 19.00 | 19.40 | 19.40 | -1.52% | 206,606 |
| Nov 5, 2025 | 20.30 | 20.30 | 19.60 | 19.70 | 19.70 | -2.48% | 314,113 |
| Nov 4, 2025 | 21.00 | 21.20 | 20.10 | 20.20 | 20.20 | -3.35% | 418,983 |
| Nov 3, 2025 | 21.80 | 21.90 | 20.80 | 20.90 | 20.90 | -4.13% | 731,836 |
| Nov 2, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | -5.22% | 771,196 |
| Oct 30, 2025 | 22.70 | 23.20 | 22.30 | 23.00 | 23.00 | 2.68% | 467,453 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.40 | -1.32% | 356,406 |
| Oct 28, 2025 | 21.50 | 23.20 | 20.70 | 22.70 | 22.70 | 5.09% | 647,980 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 134,538 |
| Oct 26, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.28% | 420,472 |
| Oct 23, 2025 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 269,279 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.70 | 21.70 | -0.91% | 155,288 |
| Oct 21, 2025 | 21.90 | 22.50 | 21.80 | 21.90 | 21.90 | - | 414,768 |
| Oct 20, 2025 | 20.80 | 22.00 | 20.60 | 21.90 | 21.90 | 4.78% | 190,730 |
| Oct 19, 2025 | 21.40 | 21.70 | 20.80 | 20.90 | 20.90 | -2.79% | 195,129 |
| Oct 16, 2025 | 22.10 | 22.20 | 21.30 | 21.50 | 21.50 | - | 197,825 |
| Oct 15, 2025 | 22.50 | 22.70 | 21.40 | 21.50 | 21.50 | -4.87% | 248,730 |
| Oct 14, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 383,355 |
| Oct 13, 2025 | 22.70 | 23.40 | 22.20 | 23.00 | 23.00 | 3.60% | 265,905 |
| Oct 12, 2025 | 23.00 | 23.20 | 21.60 | 22.20 | 22.20 | -3.90% | 867,019 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 205,913 |
| Oct 8, 2025 | 23.70 | 23.90 | 23.20 | 23.30 | 23.30 | -1.27% | 205,973 |
| Oct 7, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.48% | 344,765 |
| Oct 6, 2025 | 24.40 | 24.80 | 24.00 | 24.20 | 24.20 | -1.22% | 422,646 |
| Oct 5, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 0.82% | 280,535 |
| Sep 30, 2025 | 24.70 | 24.90 | 24.20 | 24.30 | 24.30 | -1.62% | 592,307 |
| Sep 29, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 318,095 |
| Sep 28, 2025 | 25.00 | 25.10 | 24.10 | 24.30 | 24.30 | -3.19% | 698,155 |
| Sep 25, 2025 | 25.20 | 25.50 | 24.80 | 25.10 | 25.10 | - | 726,722 |
| Sep 24, 2025 | 24.40 | 25.30 | 24.30 | 25.10 | 25.10 | 3.29% | 579,904 |